Jioushun Construction Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	26.235	26.381	25.310	26.381	19.806	44,127
2024-04-30	26.186	26.235	25.018	25.797	19.367	30,601
2024-04-29	27.208	27.257	25.797	26.186	19.659	92,338
2024-04-26	26.770	27.208	25.845	27.208	20.427	40,102
2024-04-25	25.018	27.257	24.921	26.283	19.732	95,208
2024-04-24	27.549	27.549	25.310	25.797	19.367	107,524
2024-04-23	27.208	27.549	26.283	27.111	20.354	60,439
2024-04-22	24.336	28.230	24.336	27.159	20.390	201,611
2024-04-19	24.823	24.823	23.996	24.336	18.271	13,561
2024-04-18	24.142	24.921	24.044	24.336	18.271	41,730
2024-04-17	25.115	25.164	24.239	24.823	18.636	60,729
2024-04-16	23.168	25.407	23.168	24.434	18.344	107,863
2024-04-15	25.261	25.261	23.071	23.363	17.540	61,200
2024-04-12	23.217	25.115	23.168	25.115	18.855	61,962
2024-04-11	22.146	22.536	22.097	22.438	16.846	29,540
2024-04-10	21.903	22.195	21.903	22.195	16.663	40,448
2024-04-09	21.319	22.244	21.319	21.805	16.371	35,350
2024-04-08	22.244	22.244	21.319	21.319	16.005	61,213
2024-04-03	21.416	22.244	21.416	22.244	16.700	3,877
2024-04-02	21.270	22.244	20.929	22.244	16.700	24,416
2024-04-01	22.292	22.487	21.805	22.390	15.932	49,103
2024-03-29	22.097	22.146	21.903	22.146	15.759	14,398
2024-03-28	21.513	22.146	21.513	21.951	15.620	12,848
2024-03-27	21.465	22.097	21.367	21.854	15.551	108,809
2024-03-26	22.049	22.097	21.513	21.513	15.309	16,722
2024-03-25	21.221	21.805	21.221	21.708	15.447	32,256
2024-03-22	21.173	21.659	21.173	21.416	15.239	14,802
2024-03-21	21.075	21.075	21.075	21.075	14.997	2,581
2024-03-20	20.832	21.027	20.832	20.832	14.824	9,308
2024-03-19	20.881	21.075	20.832	20.929	14.893	12,917
2024-03-18	20.881	20.881	20.881	20.881	14.858	0
2024-03-15	21.027	21.075	20.686	20.881	14.858	7,243
2024-03-14	20.881	21.027	20.783	20.929	14.893	18,406
2024-03-13	20.881	21.416	20.832	21.416	15.239	19,518
2024-03-12	21.416	21.465	20.881	21.270	15.136	46,370
2024-03-11	21.465	21.513	20.637	21.319	15.170	19,460
2024-03-08	20.978	20.978	20.881	20.881	14.858	25,938
2024-03-07	19.956	21.270	19.956	21.075	14.997	83,090
2024-03-06	18.982	19.567	18.982	19.567	13.923	15,821
2024-03-05	19.128	19.177	18.982	19.177	13.646	9,226
2024-03-04	19.469	19.469	18.788	19.031	13.542	25,296
2024-03-01	20.443	20.540	18.690	19.372	13.785	210,624
2024-02-29	20.589	24.921	20.589	24.823	17.664	415,120
2024-02-27	18.496	20.978	18.496	20.345	14.477	177,116
2024-02-26	17.960	18.496	17.960	18.496	13.161	7,858
2024-02-23	18.009	18.398	17.960	17.960	12.780	16,699
2024-02-22	18.496	18.496	18.009	18.204	12.954	18,504
2024-02-21	18.009	18.496	17.814	18.106	12.884	63,636
2024-02-20	18.009	18.106	17.960	18.058	12.850	31,128
2024-02-19	17.766	17.912	17.668	17.863	12.711	63,318
2024-02-16	17.425	17.717	17.425	17.717	12.607	4,494
2024-02-15	17.717	17.717	17.717	17.717	12.607	2,568
2024-02-05	17.230	17.717	17.230	17.717	12.607	12,969
2024-02-02	17.766	17.766	17.766	17.766	12.642	1,412
2024-02-01	18.009	18.009	17.766	17.766	12.642	256
2024-01-31	17.717	17.717	17.230	17.717	12.607	2,824
2024-01-30	17.717	17.717	17.522	17.717	12.607	7,190
2024-01-29	17.717	17.717	17.717	17.717	12.607	4,109
2024-01-26	17.717	17.717	17.182	17.717	12.607	1,540
2024-01-25	17.717	17.717	17.717	17.717	12.607	0

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.7658 TWD
2025-04-01	0.8000 TWD
2024-04-02	1.1682 TWD
2023-04-12	1.5575 TWD
2022-04-27	1.0401 TWD
2021-07-07	0.1489 TWD
2020-06-29	1.4183 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.